| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | INR | 913.1 | 916.65 | 892.15 | 897.95 | 897.95 | -16.2 (-1.77%) | 172,870 |
| 30 Jan 2017 | INR | 902 | 925 | 895 | 914.15 | 914.15 | +10.15 (+1.12%) | 291,110 |
| 27 Jan 2017 | INR | 890 | 915.95 | 888.9 | 904 | 904 | +17.85 (+2.01%) | 371,350 |
| 25 Jan 2017 | INR | 866 | 892.45 | 863 | 886.15 | 886.15 | +28.05 (+3.27%) | 479,340 |
| 24 Jan 2017 | INR | 871.8 | 879 | 855.55 | 858.1 | 858.1 | -12.5 (-1.44%) | 591,690 |
| 23 Jan 2017 | INR | 889.35 | 890.05 | 855 | 870.6 | 870.6 | -30.85 (-3.42%) | 571,000 |
| 20 Jan 2017 | INR | 924.65 | 934.9 | 895.05 | 901.45 | 901.45 | -23.2 (-2.51%) | 171,910 |
| 19 Jan 2017 | INR | 925 | 941 | 915.4 | 924.65 | 924.65 | -1.45 (-0.16%) | 314,070 |
| 18 Jan 2017 | INR | 902 | 927.65 | 902 | 926.1 | 926.1 | +20.4 (+2.25%) | 319,640 |
| 17 Jan 2017 | INR | 899.25 | 907.85 | 876 | 905.7 | 905.7 | +12.1 (+1.35%) | 126,650 |
| 16 Jan 2017 | INR | 900 | 903.7 | 891 | 893.6 | 893.6 | -6.6 (-0.73%) | 227,410 |
| 13 Jan 2017 | INR | 897.15 | 910.7 | 895.95 | 900.2 | 900.2 | +4.7 (+0.52%) | 238,060 |
| 12 Jan 2017 | INR | 914.9 | 914.9 | 891.1 | 895.5 | 895.5 | -11.3 (-1.25%) | 185,340 |
| 11 Jan 2017 | INR | 905 | 911.95 | 901.85 | 906.8 | 906.8 | +4.8 (+0.53%) | 178,610 |
| 10 Jan 2017 | INR | 902.4 | 912 | 895.05 | 902 | 902 | -2.3 (-0.25%) | 195,790 |
| 9 Jan 2017 | INR | 933 | 936 | 900.35 | 904.3 | 904.3 | -26.1 (-2.81%) | 244,320 |
| 6 Jan 2017 | INR | 920 | 933.45 | 916.55 | 930.4 | 930.4 | +9.9 (+1.08%) | 197,450 |
| 5 Jan 2017 | INR | 904 | 936 | 901 | 920.5 | 920.5 | +20.2 (+2.24%) | 593,200 |
| 4 Jan 2017 | INR | 895 | 909.9 | 889.7 | 900.3 | 900.3 | +10.6 (+1.19%) | 372,050 |
| 3 Jan 2017 | INR | 898 | 898 | 882.3 | 889.7 | 889.7 | -6.9 (-0.77%) | 163,100 |
| 2 Jan 2017 | INR | 874.8 | 900 | 866 | 896.6 | 896.6 | +26.3 (+3.02%) | 249,090 |
| 30 Dec 2016 | INR | 876 | 878.2 | 868.2 | 870.3 | 870.3 | -3.45 (-0.39%) | 165,990 |
| 29 Dec 2016 | INR | 874.6 | 879.9 | 865 | 873.75 | 873.75 | +3.15 (+0.36%) | 172,290 |
| 28 Dec 2016 | INR | 870.2 | 886 | 869.25 | 870.6 | 870.6 | +1 (+0.11%) | 175,290 |
| 27 Dec 2016 | INR | 875.9 | 885.5 | 856.5 | 869.6 | 869.6 | -3.4 (-0.39%) | 326,370 |
| 26 Dec 2016 | INR | 887 | 887 | 867.7 | 873 | 873 | -14.05 (-1.58%) | 140,520 |
| 23 Dec 2016 | INR | 860 | 900 | 840 | 887.05 | 887.05 | +17.5 (+2.01%) | 509,580 |
| 22 Dec 2016 | INR | 895.8 | 895.8 | 862 | 869.55 | 869.55 | -17.55 (-1.98%) | 159,070 |
| 21 Dec 2016 | INR | 875.2 | 892.1 | 872 | 887.1 | 887.1 | +8.1 (+0.92%) | 187,410 |
| 20 Dec 2016 | INR | 901 | 911 | 876 | 879 | 879 | -21.9 (-2.43%) | 125,760 |
